Echtzeit-Aktienkurs Matson Inc.
Bid:
Ask:
Aktienkurse zur Matson Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | - |
| 29.04.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98% | - |
| 26.04.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 2,00% | - |
| 25.04.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -0,99% | - |
| 24.04.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 1,00% | - |
| 23.04.2024 | 100,00 | 100,00 | 100,00 | 100,00 | 1,52% | - |
| 22.04.2024 | 98,50 | 98,50 | 98,50 | 98,50 | 1,03% | - |
| 19.04.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -1,52% | - |
| 18.04.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -2,94% | - |
| 17.04.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -0,97% | - |
| 16.04.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 0,00% | - |
| 15.04.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -1,90% | - |
| 12.04.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 3,96% | - |
| 11.04.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 1,00% | - |
| 10.04.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -3,85% | - |
| 09.04.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 1,96% | - |
| 08.04.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 0,99% | - |
| 05.04.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98% | - |
| 04.04.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 3,03% | - |
| 03.04.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -3,88% | - |
| 02.04.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 1,18% | - |
| 28.03.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 2,06% | - |
| 27.03.2024 | 99,75 | 99,75 | 99,75 | 99,75 | -0,84% | - |
| 26.03.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 1,36% | - |
| 25.03.2024 | 99,25 | 99,25 | 99,25 | 99,25 | 0,10% | - |
| 22.03.2024 | 99,15 | 99,15 | 99,15 | 99,15 | 4,37% | - |
| 21.03.2024 | 95,00 | 95,00 | 95,00 | 95,00 | 0,42% | - |
| 20.03.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 1,28% | - |
| 19.03.2024 | 93,40 | 93,40 | 93,40 | 93,40 | -2,45% | - |
| 18.03.2024 | 95,75 | 95,75 | 95,75 | 95,75 | -0,47% | - |
| 15.03.2024 | 96,20 | 96,20 | 96,20 | 96,20 | -0,62% | - |
| 14.03.2024 | 96,80 | 96,80 | 96,80 | 96,80 | -2,22% | - |
| 13.03.2024 | 99,00 | 99,00 | 99,00 | 99,00 | 0,61% | - |
| 12.03.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 3,42% | - |
| 11.03.2024 | 95,15 | 95,15 | 95,15 | 95,15 | -1,35% | - |
| 08.03.2024 | 96,45 | 96,45 | 96,45 | 96,45 | -0,05% | - |
| 07.03.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 1,05% | - |
| 06.03.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -2,40% | - |
| 05.03.2024 | 97,85 | 97,85 | 97,85 | 97,85 | -3,12% | - |
| 04.03.2024 | 99,60 | 101,00 | 99,60 | 101,00 | 0,00% | 5,00 |
| 01.03.2024 | 101,00 | 101,00 | 101,00 | 101,00 | 3,48% | - |
| 29.02.2024 | 97,60 | 97,60 | 97,60 | 97,60 | -4,50% | - |
| 28.02.2024 | 102,20 | 102,20 | 102,20 | 102,20 | -0,78% | - |
| 27.02.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -2,28% | - |
| 26.02.2024 | 105,40 | 105,40 | 105,40 | 105,40 | 1,05% | - |
| 23.02.2024 | 104,30 | 104,30 | 104,30 | 104,30 | -1,79% | - |
| 22.02.2024 | 103,70 | 106,20 | 103,70 | 106,20 | 0,85% | 2,00 |
| 21.02.2024 | 105,30 | 105,30 | 105,30 | 105,30 | -2,50% | - |
| 20.02.2024 | 108,00 | 108,00 | 108,00 | 108,00 | 0,93% | - |
| 19.02.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -3,95% | - |
| 16.02.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 0,63% | - |
| 15.02.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 0,64% | - |
| 14.02.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,09% | - |
| 13.02.2024 | 109,90 | 109,90 | 109,90 | 109,90 | -1,35% | - |
| 12.02.2024 | 108,70 | 111,40 | 108,70 | 111,40 | 3,24% | 10,00 |
| 09.02.2024 | 107,90 | 107,90 | 107,90 | 107,90 | 1,60% | - |
| 08.02.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 2,31% | - |
| 07.02.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 0,87% | - |
| 06.02.2024 | 102,90 | 102,90 | 102,90 | 102,90 | 0,19% | - |
| 05.02.2024 | 102,70 | 102,70 | 102,70 | 102,70 | 2,39% | - |
| 02.02.2024 | 100,30 | 100,30 | 100,30 | 100,30 | -1,67% | - |
| 01.02.2024 | 102,00 | 102,00 | 102,00 | 102,00 | -2,86% | - |
| 31.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 1,74% | - |
| 30.01.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,39% | - |
| 29.01.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -1,33% | - |
| 26.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | - |
| 25.01.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -1,96% | - |
| 24.01.2024 | 107,10 | 107,10 | 107,10 | 107,10 | -1,65% | - |
| 23.01.2024 | 108,90 | 108,90 | 108,90 | 108,90 | -0,37% | - |
| 22.01.2024 | 109,30 | 109,30 | 109,30 | 109,30 | 5,50% | - |
| 19.01.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 1,07% | - |
| 18.01.2024 | 102,50 | 102,50 | 102,50 | 102,50 | -0,10% | - |
| 17.01.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -0,39% | - |
| 16.01.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 1,58% | - |
| 15.01.2024 | 101,40 | 101,40 | 101,40 | 101,40 | 1,71% | - |
| 12.01.2024 | 99,70 | 99,70 | 99,70 | 99,70 | -0,15% | - |
| 11.01.2024 | 99,85 | 99,85 | 99,85 | 99,85 | 0,91% | - |
| 10.01.2024 | 98,95 | 98,95 | 98,95 | 98,95 | -2,32% | - |
| 09.01.2024 | 101,30 | 101,30 | 101,30 | 101,30 | -2,69% | - |
| 08.01.2024 | 104,10 | 104,10 | 104,10 | 104,10 | -0,19% | - |
| 05.01.2024 | 104,30 | 104,30 | 104,30 | 104,30 | 0,19% | - |
| 04.01.2024 | 104,10 | 104,10 | 104,10 | 104,10 | 2,87% | - |
| 03.01.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 2,85% | - |
| 02.01.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 0,82% | - |
| 29.12.2023 | 97,60 | 97,60 | 97,60 | 97,60 | -0,05% | - |
| 28.12.2023 | 97,65 | 97,65 | 97,65 | 97,65 | -1,21% | - |
| 27.12.2023 | 98,85 | 98,85 | 98,85 | 98,85 | 0,61% | - |
| 22.12.2023 | 98,25 | 98,25 | 98,25 | 98,25 | 1,71% | - |
| 21.12.2023 | 96,60 | 96,60 | 96,60 | 96,60 | -0,10% | - |
| 20.12.2023 | 96,70 | 96,70 | 96,70 | 96,70 | 3,42% | - |
| 19.12.2023 | 93,50 | 93,50 | 93,50 | 93,50 | 2,13% | - |
| 18.12.2023 | 91,55 | 91,55 | 91,55 | 91,55 | 2,18% | - |
| 15.12.2023 | 89,60 | 89,60 | 89,60 | 89,60 | 0,84% | - |
| 14.12.2023 | 88,85 | 88,85 | 88,85 | 88,85 | -1,22% | - |
| 13.12.2023 | 89,95 | 89,95 | 89,95 | 89,95 | -1,10% | - |
| 12.12.2023 | 90,95 | 90,95 | 90,95 | 90,95 | 0,89% | - |
| 11.12.2023 | 90,15 | 90,15 | 90,15 | 90,15 | 1,75% | - |
| 08.12.2023 | 88,60 | 88,60 | 88,60 | 88,60 | 1,14% | - |
| 07.12.2023 | 87,60 | 87,60 | 87,60 | 87,60 | 0,00% | - |
| 06.12.2023 | 87,60 | 87,60 | 87,60 | 87,60 | -2,50% | - |